Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Card Group (NQ: PMTS )

25.59 -0.56 (-2.14%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.250 2.380 2.250 2.290 32,600 +0.04(+1.78%)
Dec 28, 2018 1.990 2.300 1.970 2.250 32,200 +0.27(+13.64%)
Dec 27, 2018 2.250 2.350 1.980 1.980 21,234 -0.37(-15.74%)
Dec 26, 2018 2.510 2.710 2.350 2.350 4,904 -0.15(-6.00%)
Dec 24, 2018 2.550 2.550 2.405 2.500 44,100 -0.05(-1.96%)
Dec 21, 2018 2.620 2.630 2.500 2.550 30,700 -0.04(-1.54%)
Dec 20, 2018 2.650 2.800 2.500 2.590 28,035 -0.22(-7.83%)
Dec 19, 2018 2.760 2.840 2.750 2.810 21,066 +0.06(+2.18%)
Dec 18, 2018 2.800 2.824 2.610 2.750 42,409 -0.05(-1.79%)
Dec 17, 2018 2.830 2.909 2.790 2.800 21,736 -0.09(-3.11%)
Dec 14, 2018 2.900 2.950 2.880 2.890 8,300 -0.05(-1.70%)
Dec 13, 2018 2.960 2.998 2.860 2.940 12,863 -0.03(-1.01%)
Dec 12, 2018 3.020 3.040 2.950 2.970 13,449 +0.01(+0.34%)
Dec 11, 2018 3.020 3.020 2.886 2.960 22,703 -0.04(-1.33%)
Dec 10, 2018 2.960 3.000 2.790 3.000 4,535 +0.09(+3.09%)
Dec 07, 2018 2.850 2.990 2.850 2.910 12,500 +0.07(+2.46%)
Dec 06, 2018 2.970 3.000 2.840 2.840 14,314 -0.14(-4.70%)
Dec 04, 2018 3.080 3.080 2.975 2.980 6,900 +0.03(+1.02%)
Dec 03, 2018 3.070 3.090 2.940 2.950 33,887 -0.10(-3.28%)
Nov 30, 2018 2.950 3.080 2.870 3.050 37,200 +0.11(+3.74%)
Nov 29, 2018 2.518 3.000 2.518 2.940 22,252 +0.06(+1.93%)
Nov 28, 2018 2.710 2.930 2.700 2.884 11,751 +0.18(+6.83%)
Nov 27, 2018 2.500 2.700 2.500 2.700 68,971 +0.23(+9.31%)
Nov 26, 2018 2.600 2.750 2.470 2.470 47,934 -0.04(-1.59%)
Nov 23, 2018 2.550 2.690 2.510 2.510 2,300 -0.24(-8.73%)
Nov 21, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 20, 2018 2.810 2.950 2.730 2.750 23,088 -0.11(-3.85%)
Nov 19, 2018 2.900 2.900 2.795 2.860 21,985 -0.08(-2.72%)
Nov 16, 2018 2.910 3.000 2.870 2.940 4,300 -0.05(-1.67%)
Nov 15, 2018 2.940 3.000 2.920 2.990 2,173 +0.10(+3.46%)
Nov 14, 2018 2.940 3.030 2.890 2.890 5,251 -0.06(-2.20%)
Nov 13, 2018 2.940 3.000 2.850 2.955 16,014 +0.10(+3.68%)
Nov 12, 2018 2.890 2.940 2.820 2.850 8,052 -0.05(-1.72%)
Nov 09, 2018 2.860 2.900 2.710 2.900 20,300 +0.05(+1.75%)
Nov 08, 2018 3.000 3.000 2.820 2.850 25,291 -0.12(-4.04%)
Nov 07, 2018 2.850 3.000 2.850 2.970 12,719 -0.03(-1.00%)
Nov 06, 2018 2.880 3.000 2.874 3.000 20,836 +0.15(+5.26%)
Nov 05, 2018 3.050 3.100 2.850 2.850 7,273 -0.15(-5.00%)
Nov 02, 2018 2.920 3.100 2.880 3.000 31,100 +0.05(+1.69%)
Nov 01, 2018 2.930 3.040 2.930 2.950 23,100 +0.01(+0.34%)
Oct 31, 2018 2.990 3.070 2.860 2.940 6,551 +0.00(+0.00%)
Oct 30, 2018 2.830 3.090 2.830 2.940 27,818 +0.09(+3.16%)
Oct 29, 2018 2.820 2.880 2.718 2.850 40,587 +0.05(+1.79%)
Oct 26, 2018 2.660 2.840 2.660 2.800 14,900 +0.20(+7.69%)
Oct 25, 2018 2.550 2.690 2.550 2.600 4,911 +0.10(+4.00%)
Oct 24, 2018 2.830 3.000 2.500 2.500 31,026 -0.30(-10.68%)
Oct 23, 2018 2.780 2.990 2.710 2.799 31,722 -0.04(-1.45%)
Oct 22, 2018 2.950 3.000 2.840 2.840 3,590 -0.16(-5.33%)
Oct 19, 2018 3.050 3.050 2.865 3.000 4,000 -0.06(-1.96%)
Oct 18, 2018 3.120 3.120 2.900 3.060 2,591 -0.09(-2.86%)
Oct 17, 2018 3.000 3.150 2.870 3.150 4,412 +0.15(+5.00%)
Oct 16, 2018 2.880 3.070 2.880 3.000 14,552 +0.11(+3.81%)
Oct 15, 2018 2.820 2.890 2.800 2.890 4,026 +0.09(+3.21%)
Oct 12, 2018 2.740 2.870 2.680 2.800 26,400 +0.15(+5.66%)
Oct 11, 2018 2.750 2.772 2.600 2.650 48,394 -0.10(-3.64%)
Oct 10, 2018 2.850 2.880 2.694 2.750 27,236 -0.13(-4.51%)
Oct 09, 2018 2.790 2.920 2.760 2.880 17,239 +0.11(+3.97%)
Oct 08, 2018 2.760 2.900 2.760 2.770 11,075 +0.01(+0.36%)
Oct 05, 2018 2.880 3.010 2.760 2.760 38,000 -0.14(-4.83%)
Oct 04, 2018 3.000 3.080 2.900 2.900 22,289 -0.10(-3.33%)
Oct 03, 2018 3.000 3.060 3.000 3.000 16,131 +0.00(+0.00%)
Oct 02, 2018 2.900 3.120 2.890 3.000 19,121 -0.05(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.